| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,502.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10 | Low52 Price: 642.55 | Barrier: -; Drift%: - |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 04-Jun-2024 | SHP: 50.09 / 5.41 / 0.14 / 44.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 948.0 / 706.95 | Week: 948.0 / 853.0 | Day: 927.0 / 874.35 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 913.30 | 913.30 | 856.05 | 875.15 | 875.51 | -3.59 | 1,996.95 | 148,421 | 2.18 | 65,982 | 3.06 | 5.78 | 0.66 |
| 2 | 03-Apr | 874.95 | 927.00 | 874.35 | 907.70 | 912.07 | 1.27 | 2,071.23 | 109,207 | 1.60 | 33,741 | 1.57 | 3.08 | 0.34 |
| 3 | 02-Apr | 895.00 | 903.05 | 873.95 | 896.30 | 891.34 | 0.36 | 2,045.21 | 73,943 | 1.08 | 23,453 | 1.09 | 2.09 | 0.23 |
| 4 | 01-Apr | 904.00 | 923.00 | 885.35 | 893.05 | 900.51 | -0.77 | 2,037.80 | 72,173 | 1.06 | 21,547 | 1.00 | 1.94 | 0.21 |
| 5 | 28-Mar | 920.00 | 948.00 | 896.10 | 900.00 | 919.21 | -1.21 | 2,053.00 | 151,022 | 2.22 | 51,317 | 2.38 | 4.72 | 0.51 |
| 6 | 27-Mar | 893.00 | 926.00 | 880.05 | 911.00 | 905.99 | 1.36 | 2,078.00 | 171,347 | 2.51 | 59,881 | 2.78 | 5.43 | 0.59 |
| 7 | 26-Mar | 874.90 | 923.50 | 873.20 | 898.80 | 901.49 | 2.97 | 2,050.92 | 252,099 | 3.70 | 76,660 | 3.56 | 6.91 | 0.76 |
| 8 | 25-Mar | 919.90 | 929.90 | 868.00 | 872.90 | 886.56 | -4.17 | 1,991.82 | 225,250 | 3.30 | 94,751 | 4.40 | 8.40 | 0.94 |
| 9 | 24-Mar | 860.00 | 938.00 | 853.00 | 910.90 | 907.03 | 7.37 | 2,078.53 | 444,270 | 6.52 | 142,518 | 6.61 | 12.93 | 1.42 |
| 10 | 21-Mar | 828.40 | 878.00 | 824.10 | 848.35 | 857.13 | 3.27 | 1,935.80 | 258,784 | 3.80 | 65,758 | 3.05 | 5.64 | 0.65 |
| 11 | 20-Mar | 831.00 | 858.80 | 815.25 | 821.45 | 831.92 | -0.31 | 1,874.42 | 153,336 | 2.25 | 69,349 | 3.22 | 5.77 | 0.69 |
| 12 | 19-Mar | 804.00 | 839.00 | 803.95 | 824.00 | 824.43 | 4.69 | 1,880.00 | 169,815 | 2.49 | 77,518 | 3.60 | 6.39 | 0.77 |
| 13 | 18-Mar | 767.50 | 806.60 | 760.30 | 787.10 | 787.72 | 3.52 | 1,796.04 | 121,640 | 1.78 | 58,669 | 2.72 | 4.62 | 0.58 |
| 14 | 17-Mar | 765.25 | 781.40 | 750.25 | 760.30 | 761.69 | -0.44 | 1,734.88 | 97,394 | 1.43 | 56,913 | 2.64 | 4.34 | 0.57 |
| 15 | 13-Mar | 790.85 | 799.00 | 756.15 | 763.65 | 776.75 | -2.81 | 1,742.53 | 68,162 | 1.00 | 35,294 | 1.64 | 2.74 | 0.35 |
| 16 | 12-Mar | 801.10 | 812.95 | 770.10 | 785.75 | 785.66 | -1.92 | 1,792.96 | 104,210 | 1.53 | 50,425 | 2.34 | 3.96 | 0.50 |
| 17 | 11-Mar | 780.00 | 809.35 | 769.90 | 801.10 | 789.16 | 0.19 | 1,827.98 | 129,602 | 1.90 | 65,661 | 3.05 | 5.18 | 0.65 |
| 18 | 10-Mar | 842.85 | 860.00 | 792.35 | 799.55 | 812.47 | -5.14 | 1,824.45 | 90,206 | 1.32 | 49,394 | 2.29 | 4.01 | 0.49 |
| 19 | 07-Mar | 824.00 | 874.85 | 818.00 | 842.85 | 847.13 | 2.36 | 1,923.25 | 158,900 | 2.33 | 67,518 | 3.13 | 5.72 | 0.67 |
| 20 | 06-Mar | 811.30 | 838.95 | 811.30 | 823.45 | 826.93 | 1.50 | 1,878.98 | 87,409 | 1.28 | 46,900 | 2.18 | 3.88 | 0.47 |
| 21 | 05-Mar | 766.00 | 825.80 | 766.00 | 811.30 | 803.93 | 5.56 | 1,851.26 | 97,326 | 1.43 | 37,962 | 1.76 | 3.05 | 0.38 |
| 22 | 04-Mar | 732.70 | 784.30 | 729.85 | 768.60 | 765.18 | 2.98 | 1,753.82 | 99,913 | 1.47 | 40,829 | 1.89 | 3.12 | 0.41 |
| 23 | 03-Mar | 754.30 | 764.95 | 706.95 | 746.35 | 732.86 | -1.05 | 1,703.05 | 208,724 | 3.06 | 51,032 | 2.37 | 3.74 | 0.51 |
| 24 | 28-Feb | 760.00 | 775.05 | 732.05 | 754.30 | 749.87 | -1.98 | 1,721.19 | 117,403 | 1.72 | 41,805 | 1.94 | 3.13 | 0.42 |
| 25 | 27-Feb | 819.00 | 819.95 | 766.00 | 769.55 | 780.84 | -4.49 | 1,755.99 | 63,657 | 0.93 | 34,966 | 1.62 | 2.73 | 0.35 |
| 26 | 25-Feb | 800.55 | 828.85 | 800.20 | 805.75 | 810.08 | 0.07 | 1,838.59 | 59,244 | 0.87 | 19,221 | 0.89 | 1.56 | 0.19 |
| 27 | 24-Feb | 819.00 | 825.95 | 792.35 | 805.15 | 807.44 | -3.27 | 1,837.22 | 90,614 | 1.33 | 41,492 | 1.93 | 3.35 | 0.41 |
| 28 | 21-Feb | 855.00 | 880.20 | 825.20 | 832.40 | 850.16 | -1.67 | 1,899.40 | 74,426 | 1.09 | 29,068 | 1.35 | 2.47 | 0.29 |
| 29 | 20-Feb | 838.05 | 860.05 | 821.20 | 846.55 | 844.31 | 0.97 | 1,931.69 | 88,195 | 1.29 | 27,992 | 1.30 | 2.36 | 0.28 |
| 30 | 19-Feb | 787.85 | 850.00 | 775.15 | 838.45 | 831.48 | 6.42 | 1,913.21 | 142,122 | 2.09 | 44,963 | 2.09 | 3.74 | 0.45 |
| 31 | 18-Feb | 873.75 | 878.95 | 762.30 | 787.85 | 800.08 | -9.24 | 1,797.75 | 287,480 | 4.22 | 136,898 | 6.35 | 10.95 | 1.36 |
| 32 | 17-Feb | 877.50 | 888.75 | 840.00 | 868.10 | 866.41 | -1.07 | 1,980.87 | 82,862 | 1.22 | 37,525 | 1.74 | 3.25 | 0.37 |
| 33 | 14-Feb | 925.60 | 940.00 | 864.00 | 877.50 | 884.58 | -4.95 | 2,002.31 | 106,282 | 1.56 | 50,907 | 2.36 | 4.50 | 0.51 |
| 34 | 13-Feb | 946.55 | 955.20 | 919.00 | 923.15 | 932.95 | -1.84 | 2,106.48 | 56,986 | 0.84 | 23,973 | 1.11 | 2.24 | 0.24 |
| 35 | 12-Feb | 932.05 | 953.85 | 900.00 | 940.45 | 928.98 | 0.90 | 2,145.96 | 71,967 | 1.06 | 22,596 | 1.05 | 2.10 | 0.22 |
| 36 | 11-Feb | 976.00 | 976.05 | 921.50 | 932.05 | 942.42 | -4.08 | 2,126.79 | 69,707 | 1.02 | 24,371 | 1.13 | 2.30 | 0.24 |
| 37 | 10-Feb | 1,003.00 | 1,006.10 | 960.10 | 971.65 | 973.89 | -2.71 | 2,217.15 | 36,405 | 0.53 | 17,335 | 0.80 | 1.69 | 0.17 |
| 38 | 07-Feb | 1,020.80 | 1,030.00 | 991.70 | 998.70 | 1,004.75 | -1.96 | 2,278.87 | 39,727 | 0.58 | 13,876 | 0.64 | 1.39 | 0.14 |
| 39 | 06-Feb | 1,035.35 | 1,057.00 | 1,015.00 | 1,018.65 | 1,026.00 | -0.77 | 2,324.40 | 29,200 | 0.43 | 12,860 | 0.60 | 1.00 | 0.13 |
| 40 | 05-Feb | 1,010.00 | 1,039.00 | 1,008.85 | 1,026.60 | 1,028.59 | 2.85 | 2,342.54 | 38,257 | 0.56 | 15,602 | 0.72 | 1.60 | 0.15 |
| 41 | 04-Feb | 1,014.90 | 1,014.90 | 990.50 | 998.20 | 999.45 | 1.13 | 2,277.73 | 41,294 | 0.61 | 20,994 | 0.97 | 2.10 | 0.21 |
| 42 | 03-Feb | 1,001.00 | 1,012.00 | 976.90 | 987.05 | 987.77 | -3.24 | 2,252.29 | 46,034 | 0.68 | 17,341 | 0.80 | 1.71 | 0.17 |
| 43 | 01-Feb | 1,031.65 | 1,052.00 | 1,002.50 | 1,020.15 | 1,030.46 | -0.48 | 2,327.82 | 57,121 | 0.84 | 17,952 | 0.83 | 1.85 | 0.18 |
| 44 | 31-Jan | 983.00 | 1,035.45 | 983.00 | 1,025.05 | 1,016.55 | 3.38 | 2,339.00 | 45,760 | 0.67 | 13,652 | 0.63 | 1.39 | 0.14 |
| 45 | 30-Jan | 1,025.00 | 1,025.00 | 985.55 | 991.50 | 1,002.96 | -1.83 | 2,262.44 | 56,439 | 0.83 | 21,736 | 1.01 | 2.18 | 0.22 |
| 46 | 29-Jan | 967.15 | 1,015.00 | 967.15 | 1,009.95 | 1,002.81 | 4.43 | 2,304.54 | 72,095 | 1.06 | 28,868 | 1.34 | 2.89 | 0.29 |
| 47 | 28-Jan | 998.95 | 1,009.05 | 923.00 | 967.15 | 954.75 | -3.13 | 2,206.88 | 145,171 | 2.13 | 60,930 | 2.83 | 5.82 | 0.61 |
| 48 | 27-Jan | 1,035.00 | 1,055.05 | 990.00 | 998.40 | 1,004.70 | -6.00 | 2,278.19 | 150,059 | 2.20 | 67,540 | 3.13 | 6.79 | 0.67 |
| 49 | 24-Jan | 1,112.30 | 1,138.00 | 1,055.10 | 1,062.10 | 1,077.32 | -3.73 | 2,423.54 | 68,781 | 1.01 | 28,819 | 1.34 | 3.10 | 0.29 |
| 50 | 23-Jan | 1,129.55 | 1,132.00 | 1,098.10 | 1,103.20 | 1,113.45 | -1.73 | 2,517.33 | 96,185 | 1.41 | 63,436 | 2.94 | 7.06 | 0.63 |
| 51 | 22-Jan | 1,127.00 | 1,143.55 | 1,063.75 | 1,122.25 | 1,097.32 | 0.38 | 2,560.79 | 100,566 | 1.48 | 40,151 | 1.86 | 4.41 | 0.40 |
| 52 | 21-Jan | 1,186.55 | 1,190.20 | 1,116.00 | 1,118.00 | 1,146.41 | -6.13 | 2,551.00 | 92,834 | 1.36 | 40,662 | 1.89 | 4.66 | 0.40 |
| 53 | 20-Jan | 1,138.00 | 1,217.85 | 1,116.00 | 1,186.55 | 1,174.30 | 5.04 | 2,707.52 | 152,164 | 2.23 | 39,730 | 1.84 | 4.67 | 0.39 |
| 54 | 17-Jan | 1,152.00 | 1,152.00 | 1,119.00 | 1,126.75 | 1,130.94 | -1.66 | 2,571.06 | 60,801 | 0.89 | 22,296 | 1.03 | 2.52 | 0.22 |
| 55 | 16-Jan | 1,176.95 | 1,176.95 | 1,117.80 | 1,145.45 | 1,142.94 | -2.01 | 2,613.73 | 162,680 | 2.39 | 48,606 | 2.26 | 5.56 | 0.48 |
| 56 | 15-Jan | 1,205.00 | 1,229.90 | 1,126.00 | 1,168.50 | 1,184.93 | -2.83 | 2,666.33 | 183,682 | 2.69 | 40,514 | 1.88 | 4.80 | 0.40 |
| 57 | 14-Jan | 1,175.15 | 1,222.45 | 1,159.00 | 1,201.60 | 1,193.61 | 2.62 | 2,741.86 | 78,215 | 1.15 | 27,746 | 1.29 | 3.31 | 0.28 |
| 58 | 13-Jan | 1,222.15 | 1,259.85 | 1,151.15 | 1,170.15 | 1,193.17 | -5.73 | 2,670.10 | 164,825 | 2.42 | 78,186 | 3.63 | 9.33 | 0.78 |
| 59 | 10-Jan | 1,271.00 | 1,285.40 | 1,226.15 | 1,237.25 | 1,254.85 | -3.46 | 2,823.21 | 103,395 | 1.52 | 39,540 | 1.83 | 4.96 | 0.39 |
| 60 | 09-Jan | 1,290.00 | 1,310.00 | 1,270.00 | 1,280.10 | 1,288.45 | -0.82 | 2,920.98 | 55,923 | 0.82 | 21,643 | 1.00 | 2.79 | 0.21 |
| 61 | 08-Jan | 1,330.00 | 1,330.00 | 1,266.20 | 1,290.65 | 1,287.23 | -3.08 | 2,945.06 | 97,028 | 1.42 | 45,572 | 2.11 | 5.87 | 0.45 |
| 62 | 07-Jan | 1,288.00 | 1,351.00 | 1,286.50 | 1,330.40 | 1,322.79 | 3.59 | 3,035.76 | 108,918 | 1.60 | 43,882 | 2.04 | 5.80 | 0.44 |
| 63 | 06-Jan | 1,385.00 | 1,385.00 | 1,266.00 | 1,282.60 | 1,306.63 | -7.43 | 2,926.69 | 131,978 | 1.94 | 61,555 | 2.86 | 8.04 | 0.61 |
| 64 | 03-Jan | 1,349.00 | 1,416.95 | 1,345.00 | 1,377.90 | 1,385.89 | 1.50 | 3,144.15 | 170,829 | 2.51 | 72,300 | 3.36 | 10.02 | 0.72 |
| 65 | 02-Jan | 1,361.90 | 1,380.00 | 1,330.50 | 1,357.25 | 1,359.74 | 0.34 | 3,097.03 | 160,768 | 2.36 | 58,220 | 2.70 | 7.92 | 0.58 |
| 66 | 01-Jan | 1,267.85 | 1,370.05 | 1,260.00 | 1,352.70 | 1,328.10 | 6.69 | 3,086.64 | 204,367 | 3.00 | 72,974 | 3.39 | 9.69 | 0.72 |
| 67 | 31-Dec | 1,253.55 | 1,283.80 | 1,229.30 | 1,262.25 | 1,253.96 | 0.63 | 2,880.25 | 79,569 | 1.17 | 30,234 | 1.40 | 3.79 | 0.30 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP